Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.14 | 49.14 | 49.14 | 0 | -1.60(-3.15%) | |
Mar 28, 2018 | 57.50 | 63.16 | 46.87 | 50.74 | 792,570 | -4.08(-7.44%) |
Mar 27, 2018 | 56.28 | 59.34 | 54.33 | 54.82 | 135,984 | -1.10(-1.97%) |
Mar 26, 2018 | 55.86 | 56.11 | 54.19 | 55.92 | 190,534 | +0.70(+1.27%) |
Mar 23, 2018 | 58.23 | 58.43 | 55.07 | 55.22 | 128,347 | -2.95(-5.07%) |
Mar 22, 2018 | 57.25 | 58.55 | 56.69 | 58.17 | 164,447 | +0.47(+0.81%) |
Mar 21, 2018 | 58.35 | 60.00 | 57.27 | 57.70 | 69,056 | -0.47(-0.81%) |
Mar 20, 2018 | 58.86 | 59.36 | 56.50 | 58.17 | 157,194 | -0.37(-0.63%) |
Mar 19, 2018 | 59.25 | 60.70 | 57.37 | 58.54 | 143,358 | -1.13(-1.89%) |
Mar 16, 2018 | 62.28 | 62.28 | 58.39 | 59.67 | 217,735 | -2.69(-4.31%) |
Mar 15, 2018 | 64.17 | 64.82 | 62.00 | 62.36 | 183,548 | -1.80(-2.81%) |
Mar 14, 2018 | 64.25 | 66.07 | 63.02 | 64.16 | 225,328 | +0.29(+0.45%) |
Mar 13, 2018 | 64.00 | 67.36 | 63.27 | 63.87 | 239,773 | +0.03(+0.05%) |
Mar 12, 2018 | 58.19 | 64.28 | 58.19 | 63.84 | 426,623 | +5.70(+9.80%) |
Mar 09, 2018 | 57.53 | 59.04 | 56.76 | 58.14 | 292,324 | +0.61(+1.06%) |
Mar 08, 2018 | 57.15 | 58.28 | 54.57 | 57.53 | 198,972 | +0.84(+1.48%) |
Mar 07, 2018 | 55.20 | 57.44 | 55.20 | 56.69 | 127,580 | +0.82(+1.47%) |
Mar 06, 2018 | 56.70 | 56.70 | 55.04 | 55.87 | 80,639 | -0.53(-0.94%) |
Mar 05, 2018 | 58.32 | 58.78 | 56.02 | 56.40 | 102,979 | -2.03(-3.47%) |
Mar 02, 2018 | 57.88 | 59.94 | 56.80 | 58.43 | 123,679 | -0.08(-0.14%) |
Mar 01, 2018 | 56.37 | 59.65 | 56.29 | 58.51 | 80,243 | +1.77(+3.12%) |
Feb 28, 2018 | 56.96 | 58.07 | 56.32 | 56.74 | 130,533 | +0.34(+0.60%) |
Feb 27, 2018 | 57.68 | 58.65 | 55.90 | 56.40 | 197,766 | -1.10(-1.91%) |
Feb 26, 2018 | 56.60 | 58.31 | 55.21 | 57.50 | 139,012 | +0.91(+1.61%) |
Feb 23, 2018 | 55.84 | 56.84 | 54.65 | 56.59 | 96,121 | +0.80(+1.43%) |
Feb 22, 2018 | 56.70 | 56.83 | 55.69 | 55.79 | 109,981 | -0.31(-0.55%) |
Feb 21, 2018 | 56.15 | 57.00 | 55.32 | 56.10 | 185,268 | +0.24(+0.43%) |
Feb 20, 2018 | 56.49 | 56.74 | 55.41 | 55.86 | 187,081 | -0.96(-1.69%) |
Feb 16, 2018 | 56.82 | 56.82 | 56.82 | 0 | -1.06(-1.83%) | |
Feb 15, 2018 | 54.87 | 58.19 | 53.41 | 57.88 | 199,558 | +3.27(+5.99%) |
Feb 14, 2018 | 47.36 | 58.57 | 45.64 | 54.61 | 411,563 | +6.69(+13.96%) |
Feb 13, 2018 | 44.94 | 48.12 | 44.76 | 47.92 | 161,290 | +2.60(+5.74%) |
Feb 12, 2018 | 43.02 | 45.95 | 43.02 | 45.32 | 140,451 | +2.47(+5.76%) |
Feb 09, 2018 | 43.69 | 43.70 | 40.86 | 42.85 | 180,789 | -0.71(-1.63%) |
Feb 08, 2018 | 45.37 | 46.05 | 43.53 | 43.56 | 93,510 | -1.80(-3.97%) |
Feb 07, 2018 | 46.47 | 46.47 | 45.00 | 45.36 | 103,655 | -0.88(-1.90%) |
Feb 06, 2018 | 44.56 | 47.09 | 43.33 | 46.24 | 125,432 | +0.56(+1.23%) |
Feb 05, 2018 | 46.06 | 48.00 | 44.97 | 45.68 | 107,465 | -0.89(-1.91%) |
Feb 02, 2018 | 45.53 | 47.29 | 44.53 | 46.57 | 112,226 | +0.77(+1.68%) |
Feb 01, 2018 | 46.86 | 47.66 | 44.98 | 45.80 | 147,888 | -1.38(-2.92%) |
Jan 31, 2018 | 50.19 | 50.99 | 46.15 | 47.18 | 386,216 | -2.83(-5.66%) |
Jan 30, 2018 | 49.25 | 50.62 | 47.73 | 50.01 | 334,922 | +0.84(+1.71%) |
Jan 29, 2018 | 49.11 | 50.49 | 48.02 | 49.17 | 149,799 | +0.00(+0.00%) |
Jan 26, 2018 | 48.86 | 49.88 | 48.02 | 49.17 | 152,080 | +0.57(+1.17%) |
Jan 25, 2018 | 46.75 | 49.00 | 45.56 | 48.60 | 208,904 | +2.22(+4.79%) |
Jan 24, 2018 | 46.41 | 48.12 | 45.72 | 46.38 | 116,248 | -0.06(-0.13%) |
Jan 23, 2018 | 47.20 | 48.05 | 45.63 | 46.44 | 157,259 | -1.04(-2.19%) |
Jan 22, 2018 | 49.51 | 45.12 | 47.48 | 203,054 | +1.23(+2.66%) | |
Jan 19, 2018 | 45.55 | 46.60 | 44.97 | 46.25 | 184,059 | +0.71(+1.56%) |
Jan 18, 2018 | 45.33 | 46.11 | 43.93 | 45.54 | 107,326 | +0.26(+0.57%) |
Jan 17, 2018 | 45.84 | 46.73 | 45.08 | 45.28 | 106,230 | -0.49(-1.07%) |
Jan 16, 2018 | 45.57 | 46.76 | 44.02 | 45.77 | 110,259 | +0.57(+1.26%) |
Jan 12, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.54(+1.21%) | |
Jan 11, 2018 | 44.00 | 44.78 | 43.41 | 44.66 | 88,398 | +0.66(+1.50%) |
Jan 10, 2018 | 42.00 | 44.09 | 41.63 | 44.00 | 169,323 | +2.27(+5.44%) |
Jan 09, 2018 | 41.73 | 42.76 | 41.26 | 41.73 | 117,290 | +0.03(+0.07%) |
Jan 08, 2018 | 42.99 | 43.70 | 41.06 | 41.70 | 125,617 | -1.42(-3.29%) |
Jan 05, 2018 | 44.90 | 45.38 | 41.75 | 43.12 | 131,196 | -1.79(-3.99%) |
Jan 04, 2018 | 46.10 | 46.10 | 43.32 | 44.91 | 84,410 | -0.84(-1.84%) |
Jan 03, 2018 | 46.47 | 47.86 | 45.14 | 45.75 | 96,668 | -0.53(-1.15%) |